Defiance Daily Target 2X Long IONQ ETF (IONX)

IONX
🏛️ アメリカ →
163.46
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 32.50 33.00 32.50 33.00 58.8K
09:31 33.27 33.38 32.77 32.77 2.0K
09:32 32.77 32.81 32.55 32.81 1.4K
09:33 32.52 32.52 32.52 32.52 0.6K
09:34 32.83 32.83 32.62 32.62 2.8K
09:35 33.57 33.57 33.50 33.50 1.6K
09:36 33.34 33.34 33.22 33.22 0.3K
09:38 33.45 33.45 33.45 33.45 1.5K
09:39 34.10 34.60 33.96 34.60 10.3K
09:40 34.50 34.50 34.50 34.50 1.3K
09:41 34.11 34.11 33.74 33.80 2.6K
09:42 33.90 34.13 33.90 34.13 2.7K
09:43 34.69 34.73 34.61 34.73 4.2K
09:44 34.40 34.40 34.40 34.40 1.0K
09:45 34.65 34.65 34.56 34.56 1.0K
09:46 34.54 34.83 34.54 34.63 2.0K
09:47 34.43 34.43 34.31 34.31 3.1K
09:48 34.29 34.29 34.29 34.29 2.4K
09:49 33.60 33.60 33.60 33.60 3.5K
09:50 33.71 33.71 33.52 33.52 5.6K
09:51 33.48 33.48 33.48 33.48 0.2K
09:52 33.45 33.65 33.45 33.65 1.7K
09:53 33.60 33.60 33.60 33.60 2.1K
09:54 33.92 33.92 33.92 33.92 1.1K
09:56 33.48 33.71 33.48 33.71 2.0K
09:57 33.68 33.68 33.56 33.56 1.0K
09:58 33.54 33.54 33.54 33.54 3.6K
10:02 33.20 33.20 32.67 32.84 7.3K
10:03 32.77 32.77 32.32 32.43 9.8K
10:04 32.52 32.80 32.52 32.80 1.7K
10:05 32.96 33.03 32.96 33.03 1.5K
10:06 32.97 32.97 32.97 32.97 0.5K
10:07 33.50 33.50 33.50 33.50 1.2K
10:08 33.69 33.69 33.43 33.43 1.0K
10:09 33.37 33.37 33.37 33.37 0.8K
10:10 33.53 33.79 33.53 33.79 22.6K
10:13 33.15 33.15 33.15 33.15 0.2K
10:14 33.27 33.27 33.27 33.27 0.9K
10:15 33.24 33.24 33.16 33.16 2.2K
10:18 32.61 32.61 32.61 32.61 0.8K
10:19 32.34 32.46 32.34 32.46 1.8K
10:20 32.07 32.07 31.65 31.65 11.7K
10:21 31.57 31.57 31.31 31.47 29.1K
10:22 31.44 31.44 31.32 31.32 10.3K
10:23 31.07 31.19 31.07 31.19 6.0K
10:25 31.65 31.65 31.65 31.65 1.7K
10:26 31.65 31.65 31.65 31.65 0.2K
10:27 31.42 31.42 31.31 31.31 3.3K
10:28 31.19 31.19 31.19 31.19 0.5K
10:29 31.18 31.18 31.15 31.15 1.3K
10:30 31.38 31.38 31.34 31.34 2.0K
10:31 31.75 31.75 31.75 31.75 0.8K
10:32 32.21 32.21 32.21 32.21 0.1K
10:33 32.14 32.31 32.14 32.30 1.8K
10:34 32.14 32.14 32.05 32.05 1.8K
10:35 32.29 32.29 32.29 32.29 0.4K
10:36 32.26 32.26 32.26 32.26 1.2K
10:37 32.08 32.24 32.08 32.24 0.9K
10:38 32.33 32.33 32.33 32.33 0.2K
10:39 32.50 32.50 32.50 32.50 1.2K
10:40 32.68 32.68 32.68 32.68 2.6K
10:42 33.21 33.37 33.21 33.37 3.6K
10:44 33.26 33.26 33.26 33.26 1.1K
10:45 33.53 33.53 33.53 33.53 0.7K
10:46 33.61 33.62 33.57 33.57 6.3K
10:48 34.14 34.14 34.14 34.14 0.3K
10:49 33.88 33.88 33.70 33.70 2.5K
10:50 33.44 33.44 33.44 33.44 2.2K
10:51 33.04 33.04 32.77 32.77 1.6K
10:53 32.86 32.86 32.86 32.86 2.3K
10:56 32.65 32.65 32.65 32.65 0.3K
10:58 32.71 32.71 32.53 32.53 0.5K
10:59 32.29 32.29 32.29 32.29 0.9K
11:00 33.29 33.53 33.29 33.48 14.0K
11:01 32.65 32.65 32.65 32.65 0.1K
11:02 32.56 32.56 32.56 32.56 0.8K
11:05 32.15 32.15 32.15 32.15 0.1K
11:06 32.14 32.14 32.14 32.14 1.1K
11:08 31.97 31.97 31.97 31.97 2.2K
11:09 32.14 32.18 32.06 32.18 2.0K
11:10 31.89 31.89 31.89 31.89 0.3K
11:11 31.50 31.50 31.50 31.50 2.8K
11:14 31.31 31.31 31.24 31.24 2.2K
11:15 31.14 31.21 31.14 31.21 3.5K
11:16 31.26 31.26 31.26 31.26 1.0K
11:17 30.94 30.94 30.85 30.85 2.7K
11:18 30.85 30.91 30.85 30.91 0.8K
11:19 30.55 30.82 30.55 30.82 1.6K
11:20 31.01 31.01 31.01 31.01 1.2K
11:25 31.34 31.34 31.34 31.34 0.7K
11:28 31.46 31.47 31.46 31.47 2.5K
11:30 31.63 31.63 31.63 31.63 0.2K
11:31 31.93 31.93 31.93 31.93 0.5K
11:32 31.84 31.84 31.84 31.84 0.4K
11:34 32.06 32.06 32.06 32.06 1.5K
11:39 32.22 32.41 32.22 32.41 0.7K
11:41 31.91 31.91 31.91 31.91 0.5K
11:42 31.95 31.95 31.87 31.87 0.6K
11:48 32.22 32.22 32.22 32.22 0.5K
11:53 31.68 31.79 31.68 31.79 0.4K
11:58 31.79 31.79 31.79 31.79 0.3K
12:00 31.37 31.46 31.37 31.46 1.1K
12:08 31.29 31.29 31.29 31.29 0.5K
12:13 31.52 31.52 31.46 31.46 2.0K
12:21 31.07 31.07 31.07 31.07 1.7K
12:24 30.78 30.78 30.78 30.78 0.3K
12:25 30.72 30.72 30.72 30.72 1.4K
12:27 30.70 30.70 30.70 30.70 0.8K
12:32 31.15 31.15 31.15 31.15 1.3K
12:33 31.28 31.29 31.28 31.29 0.7K
12:35 31.21 31.45 31.21 31.45 2.0K
12:38 31.99 32.10 31.99 32.10 16.9K
12:39 32.15 32.15 31.97 31.97 11.8K
12:40 31.72 31.72 31.72 31.72 0.7K
12:41 31.70 31.70 31.70 31.70 0.6K
12:42 31.50 31.63 31.50 31.63 28.3K
12:44 31.73 31.78 31.62 31.72 2.1K
12:45 31.45 31.56 31.45 31.56 1.2K
12:50 31.35 31.35 31.35 31.35 0.5K
12:53 31.14 31.14 31.14 31.14 1.3K
12:57 31.32 31.32 31.32 31.32 0.5K
12:59 31.15 31.15 31.15 31.15 1.2K
13:00 31.15 31.15 31.15 31.15 0.4K
13:01 31.13 31.13 31.13 31.13 0.2K
13:02 31.19 31.19 31.19 31.19 0.5K
13:03 31.75 31.83 31.75 31.83 0.8K
13:04 31.71 31.77 31.71 31.72 2.7K
13:08 31.44 31.44 31.44 31.44 0.3K
13:10 31.24 31.24 31.24 31.24 0.2K
13:11 31.18 31.18 31.18 31.18 0.4K
13:22 31.72 31.72 31.72 31.72 0.3K
13:27 31.50 31.50 31.50 31.50 5.0K
13:40 32.00 32.00 32.00 32.00 0.4K
13:41 31.69 31.69 31.69 31.69 0.6K
13:44 32.19 32.19 32.19 32.19 0.4K
13:45 32.08 32.08 32.08 32.08 0.1K
13:47 31.64 31.64 31.58 31.58 2.1K
13:53 32.48 32.48 32.48 32.48 2.3K
14:02 32.51 32.51 32.51 32.51 3.2K
14:10 32.52 32.52 32.44 32.44 23.5K
14:12 32.74 32.74 32.74 32.74 22.3K
14:16 32.70 32.70 32.70 32.70 0.2K
14:20 32.38 32.38 32.38 32.38 4.1K
14:30 32.29 32.33 32.29 32.33 3.0K
14:34 31.85 31.85 31.85 31.85 0.2K
14:39 31.90 31.90 31.90 31.90 2.1K
14:40 31.97 31.97 31.97 31.97 0.4K
14:48 31.94 31.94 31.94 31.94 1.5K
14:53 31.66 31.66 31.66 31.66 1.6K
14:58 31.57 31.57 31.57 31.57 0.8K
15:01 31.63 31.63 31.63 31.63 1.5K
15:11 32.03 32.03 32.03 32.03 3.8K
15:17 31.82 31.82 31.82 31.82 1.5K
15:29 31.85 31.85 31.85 31.85 0.5K
15:34 32.07 32.07 32.07 32.07 2.1K
15:35 32.00 32.00 31.76 31.76 2.2K
15:39 31.80 31.83 31.80 31.83 0.7K
15:48 31.78 31.78 31.78 31.78 0.2K
15:51 31.92 31.92 31.92 31.92 0.3K
15:56 32.05 32.05 32.05 32.05 1.5K
15:57 32.04 32.04 31.90 31.90 1.0K
15:58 31.99 31.99 31.99 31.99 0.6K
15:59 31.91 32.04 31.91 32.04 10.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし